Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xenetic Biosciences Inc (NQ: XBIO )

3.960 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 3.830 4.080 3.800 3.960 14,392 +0.24(+6.45%)
May 21, 2024 3.860 3.860 3.720 3.720 942 -0.05(-1.33%)
May 20, 2024 3.700 3.838 3.510 3.770 13,001 +0.16(+4.49%)
May 17, 2024 3.720 3.930 3.608 3.608 1,786 +0.06(+1.63%)
May 16, 2024 3.950 3.950 3.550 3.550 11,323 -0.41(-10.25%)
May 15, 2024 3.850 3.956 3.850 3.956 1,659 +0.16(+4.09%)
May 14, 2024 3.830 3.860 3.800 3.800 1,029 -0.12(-3.06%)
May 13, 2024 3.900 4.015 3.837 3.920 1,454 +0.02(+0.63%)
May 10, 2024 4.000 4.000 3.810 3.896 3,379 -0.15(-3.62%)
May 09, 2024 4.200 4.200 3.900 4.042 1,148 +0.12(+2.97%)
May 08, 2024 3.830 3.925 3.830 3.925 1,695 +0.07(+1.95%)
May 07, 2024 4.200 4.201 3.850 3.850 3,398 -0.11(-2.78%)
May 06, 2024 3.850 4.193 3.810 3.960 10,893 -0.31(-7.26%)
May 03, 2024 3.850 4.270 3.814 4.270 5,746 +0.37(+9.49%)
May 02, 2024 3.950 4.020 3.900 3.900 1,052 -0.23(-5.68%)
May 01, 2024 4.340 4.340 3.820 4.135 3,489 -0.17(-3.84%)
Apr 30, 2024 4.000 4.340 3.770 4.300 3,282 +0.30(+7.50%)
Apr 29, 2024 3.970 4.178 3.800 4.000 3,998 -0.09(-2.20%)
Apr 26, 2024 3.990 4.130 3.990 4.090 667 +0.31(+8.32%)
Apr 25, 2024 3.800 3.975 3.750 3.776 1,657 -0.07(-1.92%)
Apr 23, 2024 3.850 537 +0.09(+2.39%)
Apr 22, 2024 4.060 4.100 3.760 3.760 7,198 -0.44(-10.48%)
Apr 19, 2024 3.980 4.200 3.980 4.200 767 +0.06(+1.45%)
Apr 18, 2024 3.920 4.390 3.920 4.140 7,906 +0.28(+7.25%)
Apr 17, 2024 4.300 4.300 3.812 3.860 2,773 -0.15(-3.86%)
Apr 16, 2024 3.910 4.015 3.820 4.015 2,611 -0.12(-3.02%)
Apr 15, 2024 4.110 4.315 4.110 4.140 9,138 -0.19(-4.39%)
Apr 12, 2024 4.460 4.460 4.330 4.330 1,419 -0.10(-2.24%)
Apr 11, 2024 4.560 4.560 4.340 4.429 7,140 -0.26(-5.48%)
Apr 10, 2024 4.640 4.686 4.640 4.686 5,270 -0.03(-0.72%)
Apr 09, 2024 4.660 4.730 4.650 4.720 1,528 +0.07(+1.51%)
Apr 08, 2024 4.620 4.740 4.620 4.650 3,917 +0.02(+0.43%)
Apr 05, 2024 4.480 4.640 4.410 4.630 2,487 +0.23(+5.22%)
Apr 04, 2024 4.710 4.710 4.400 4.400 3,481 -0.22(-4.76%)
Apr 03, 2024 4.390 4.640 4.310 4.620 31,817 +0.23(+5.24%)
Apr 02, 2024 4.150 4.467 4.150 4.390 20,170 +0.19(+4.52%)
Apr 01, 2024 3.806 4.200 3.806 4.200 18,346 +0.43(+11.41%)
Mar 28, 2024 3.900 3.900 3.770 3.770 3,948 -0.21(-5.28%)
Mar 27, 2024 3.960 4.170 3.960 3.980 9,311 +0.16(+4.19%)
Mar 26, 2024 3.990 4.000 3.770 3.820 4,818 -0.13(-3.29%)
Mar 25, 2024 3.760 4.000 3.750 3.950 8,852 +0.09(+2.33%)
Mar 22, 2024 3.650 3.964 3.650 3.860 2,900 -0.09(-2.28%)
Mar 21, 2024 4.250 4.250 3.930 3.950 17,381 -0.25(-5.95%)
Mar 20, 2024 4.210 4.210 4.172 4.200 3,264 -0.05(-1.18%)
Mar 19, 2024 4.250 4.350 4.250 4.250 1,279 +0.00(+0.00%)
Mar 18, 2024 4.360 4.360 4.030 4.250 3,839 -0.10(-2.30%)
Mar 15, 2024 4.200 4.380 4.112 4.350 4,642 +0.16(+3.94%)
Mar 14, 2024 4.270 4.400 4.180 4.185 9,746 +0.02(+0.36%)
Mar 13, 2024 3.970 4.400 3.970 4.170 6,089 +0.17(+4.25%)
Mar 12, 2024 4.090 4.090 3.960 4.000 902 -0.28(-6.54%)
Mar 11, 2024 4.050 4.300 4.040 4.280 8,970 +0.21(+5.16%)
Mar 08, 2024 3.774 4.250 3.767 4.070 8,960 +0.09(+2.26%)
Mar 07, 2024 4.085 4.117 3.980 3.980 3,902 -0.25(-5.95%)
Mar 06, 2024 4.420 4.420 4.232 4.232 685 +0.14(+3.46%)
Mar 05, 2024 4.110 4.120 4.090 4.090 1,908 +0.04(+0.99%)
Mar 04, 2024 4.470 4.490 3.900 4.050 13,684 -0.30(-6.90%)
Mar 01, 2024 4.160 4.476 4.134 4.350 27,754 +0.21(+5.03%)
Feb 29, 2024 3.950 4.141 3.950 4.141 7,925 +0.24(+6.19%)
Feb 28, 2024 3.900 3.900 3.900 3.900 652 +0.07(+1.86%)
Feb 27, 2024 3.674 3.930 3.674 3.829 988 -0.08(-2.08%)
Feb 26, 2024 3.960 3.960 3.730 3.910 3,181 +0.00(+0.00%)
Feb 23, 2024 3.596 3.940 3.596 3.910 3,816 +0.30(+8.32%)
Feb 22, 2024 3.920 3.920 3.550 3.610 1,158 -0.17(-4.51%)
Feb 21, 2024 3.687 3.787 3.687 3.780 2,461 -0.07(-1.91%)
Feb 20, 2024 3.880 3.894 3.550 3.854 1,986 +0.01(+0.23%)
Feb 16, 2024 3.570 3.845 3.570 3.845 2,356 +0.29(+8.01%)
Feb 14, 2024 3.560 211 -0.38(-9.63%)
Feb 13, 2024 3.860 3.939 3.625 3.939 4,359 +0.08(+2.09%)
Feb 12, 2024 3.660 3.859 3.615 3.859 5,520 -0.00(-0.03%)
Feb 09, 2024 3.550 3.860 3.330 3.860 2,626 +0.13(+3.39%)
Feb 08, 2024 3.960 4.140 3.620 3.733 2,801 -0.03(-0.79%)
Feb 07, 2024 3.920 4.149 3.750 3.763 7,331 -0.16(-4.01%)
Feb 06, 2024 3.933 3.933 3.920 3.920 680 -0.04(-1.01%)
Feb 05, 2024 3.713 3.960 3.645 3.960 5,605 +0.16(+4.21%)
Feb 02, 2024 3.660 3.800 3.660 3.800 6,491 +0.13(+3.40%)
Feb 01, 2024 3.830 3.850 3.500 3.675 3,918 -0.08(-2.03%)
Jan 31, 2024 3.601 3.860 3.570 3.751 7,792 +0.22(+6.27%)
Jan 30, 2024 3.690 3.690 3.530 3.530 2,234 -0.08(-2.22%)
Jan 29, 2024 3.280 3.610 3.270 3.610 9,504 +0.32(+9.82%)
Jan 26, 2024 3.210 3.460 3.200 3.287 2,197 -0.01(-0.38%)
Jan 25, 2024 3.300 3.402 3.300 3.300 2,665 +0.03(+0.92%)
Jan 24, 2024 3.450 3.450 3.070 3.270 15,097 -0.24(-6.84%)
Jan 23, 2024 3.510 3.510 3.510 3.510 333 +0.06(+1.74%)
Jan 22, 2024 3.500 3.560 3.450 3.450 1,545 -0.02(-0.72%)
Jan 19, 2024 3.400 3.500 3.400 3.475 3,162 +0.06(+1.61%)
Jan 18, 2024 3.620 3.620 3.420 3.420 1,538 -0.08(-2.29%)
Jan 17, 2024 3.660 3.660 3.480 3.500 2,065 -0.16(-4.37%)
Jan 16, 2024 3.820 3.820 3.482 3.660 3,305 -0.18(-4.69%)
Jan 12, 2024 3.860 4.030 3.640 3.840 20,927 -0.01(-0.26%)
Jan 11, 2024 3.770 3.850 3.650 3.850 6,402 +0.19(+5.19%)
Jan 10, 2024 3.470 3.850 3.470 3.660 19,068 +0.01(+0.27%)
Jan 09, 2024 3.620 3.680 3.420 3.650 7,603 +0.08(+2.14%)
Jan 08, 2024 3.680 3.680 3.477 3.573 2,441 +0.10(+2.98%)
Jan 04, 2024 3.470 149 -0.03(-0.86%)
Jan 03, 2024 3.500 3.580 3.500 3.500 4,856 -0.06(-1.82%)
Jan 02, 2024 3.620 3.750 3.422 3.565 1,508 +0.11(+3.33%)
Dec 29, 2023 3.600 3.650 3.280 3.450 7,693 -0.16(-4.43%)
Dec 28, 2023 3.550 3.780 3.480 3.610 10,297 +0.05(+1.40%)
Dec 27, 2023 3.343 3.560 3.211 3.560 5,328 +0.07(+2.01%)
Dec 26, 2023 3.295 3.500 3.295 3.490 3,744 +0.08(+2.35%)
Dec 22, 2023 3.270 3.410 3.270 3.410 5,282 +0.12(+3.51%)
Dec 21, 2023 3.170 3.320 3.170 3.295 2,232 +0.08(+2.63%)
Dec 20, 2023 3.350 3.350 3.110 3.210 3,060 -0.28(-8.02%)
Dec 19, 2023 3.500 3.500 3.320 3.490 4,878 +0.15(+4.48%)
Dec 18, 2023 3.480 3.510 3.340 3.340 15,295 -0.22(-6.17%)
Dec 15, 2023 3.700 3.700 3.510 3.560 9,188 -0.20(-5.29%)
Dec 14, 2023 3.680 3.950 3.680 3.759 4,879 +0.10(+2.70%)
Dec 13, 2023 3.670 3.685 3.660 3.660 1,613 +0.00(+0.00%)
Dec 12, 2023 3.515 3.800 3.515 3.660 3,307 -0.22(-5.67%)
Dec 11, 2023 3.940 4.000 3.880 3.880 6,198 -0.06(-1.62%)
Dec 08, 2023 3.970 4.009 3.920 3.944 3,798 -0.24(-5.65%)
Dec 07, 2023 4.325 4.325 4.000 4.180 4,195 -0.11(-2.56%)
Dec 06, 2023 4.110 4.290 4.070 4.290 6,196 +0.23(+5.64%)
Dec 05, 2023 3.740 4.320 3.730 4.061 13,908 +0.53(+15.04%)
Dec 04, 2023 3.580 3.580 3.530 3.530 857 -0.02(-0.56%)
Dec 01, 2023 3.200 3.900 3.200 3.550 27,516 +0.27(+8.40%)
Nov 30, 2023 3.260 3.275 3.162 3.275 895 -0.08(-2.24%)
Nov 29, 2023 3.110 3.350 3.110 3.350 1,072 +0.13(+4.04%)
Nov 28, 2023 3.080 3.220 2.999 3.220 5,649 +0.12(+3.87%)
Nov 27, 2023 3.070 3.200 3.062 3.100 4,281 +0.05(+1.64%)
Nov 24, 2023 3.220 3.220 3.050 3.050 1,099 -0.08(-2.56%)
Nov 22, 2023 3.011 3.150 3.011 3.130 6,417 -0.08(-2.60%)
Nov 21, 2023 2.990 3.290 2.990 3.214 5,630 +0.25(+8.38%)
Nov 20, 2023 3.200 3.200 2.965 2.965 2,798 -0.24(-7.34%)
Nov 17, 2023 3.100 3.200 3.100 3.200 553 +0.15(+4.92%)
Nov 16, 2023 3.039 3.100 3.039 3.050 3,123 -0.05(-1.61%)
Nov 15, 2023 3.100 3.120 3.090 3.100 3,193 -0.05(-1.59%)
Nov 14, 2023 2.880 3.150 2.870 3.150 1,234 +0.25(+8.62%)
Nov 13, 2023 2.880 2.900 2.880 2.900 792 -0.01(-0.35%)
Nov 10, 2023 2.930 2.950 2.910 2.910 5,222 -0.04(-1.36%)
Nov 09, 2023 3.020 3.020 2.950 2.950 3,406 -0.10(-3.28%)
Nov 08, 2023 3.050 3.050 3.050 3.050 651 -0.01(-0.20%)
Nov 07, 2023 3.056 3.056 3.056 3.056 773 +0.02(+0.53%)
Nov 06, 2023 3.450 3.450 3.040 3.040 1,093 -0.21(-6.46%)
Nov 03, 2023 3.450 3.450 3.250 3.250 799 -0.19(-5.66%)
Nov 02, 2023 3.490 3.490 3.400 3.445 2,546 +0.47(+15.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.